[{"data":1,"prerenderedAt":1453},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-HTGC":25,"$foU2n08Y8wMPbl2otZNJO34wUV5x1FwlwD2SQJyns2rI":26,"ticker-mcap-HTGC":148,"ticker-profile-HTGC":154,"ticker-earnings-HTGC":168,"ticker-congress-HTGC":172},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":144},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1280784","Hercules Capital, Inc.","HTGC",[33,49,54,63,68,77,82,91,96,109,113,117,121,131,139],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-13T18:41:20.000Z","0001907321-26-000007-0","4","Follmann Christian","Chief Operating Officer","D",15.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907321\u002F000190732126000007\u002F0001907321-26-000007-index.htm",1433,145904,22483.77,"F","2026-07-09","Tax withholding","non-discretionary",{"cik":29,"filedAt":34,"filingId":50,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001907321-26-000007-1",1365,144539,21416.85,{"cik":29,"filedAt":55,"filingId":56,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-13T18:39:18.000Z","0001768773-26-000009-0","Meyer Seth H","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768773\u002F000176877326000009\u002F0001768773-26-000009-index.htm",3011,439063,47242.59,{"cik":29,"filedAt":55,"filingId":64,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001768773-26-000009-1",3458,435605,54256.02,{"cik":29,"filedAt":69,"filingId":70,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-13T18:38:27.000Z","0001505910-26-000008-0","Bluestein Scott","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1505910\u002F000150591026000008\u002F0001505910-26-000008-index.htm",9741,2486245,152836.29,{"cik":29,"filedAt":69,"filingId":78,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001505910-26-000008-1",10652,2475593,167129.88,{"cik":29,"filedAt":83,"filingId":84,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-13T18:36:24.000Z","0001902313-26-000006-0","Botelho Kiersten Zaza","Chief Legal Officer & CCO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1902313\u002F000190231326000006\u002F0001902313-26-000006-index.htm",956,90406,14999.64,{"cik":29,"filedAt":83,"filingId":92,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":87,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001902313-26-000006-1",1018,89388,15972.42,{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":48},"2026-06-23T15:22:36.000Z","0001207407-26-000011-0","BADAVAS ROBERT P","",15.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280784\u002F000120740726000011\u002F0001207407-26-000011-index.htm",3873,8943,59992.770000000004,"A","2026-06-18","Stock award",{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":112,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":48},"2026-06-23T15:10:06.000Z","0001207407-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280784\u002F000120740726000010\u002F0001207407-26-000010-index.htm",{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":116,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":48},"2026-06-23T15:08:31.000Z","0001207407-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280784\u002F000120740726000009\u002F0001207407-26-000009-index.htm",{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":120,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":48},"2026-06-23T15:07:58.000Z","0001207407-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280784\u002F000120740726000008\u002F0001207407-26-000008-index.htm",{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":130,"intentLabel":47,"signalQuality":48},"2026-06-10T22:27:27.000Z","0001768773-26-000007-0","Chief Financial Officer",15.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768773\u002F000176877326000007\u002F0001768773-26-000007-index.htm",5,442074,77.25,"2026-06-09",{"cik":29,"filedAt":132,"filingId":133,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":124,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":135,"shares":65,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":138,"intentLabel":47,"signalQuality":48},"2026-04-13T00:00:00.000Z","0001768773-26-000006-0",14.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768773\u002F000176877326000006\u002F0001768773-26-000006-index.htm",445090,50970.92,"2026-04-09",{"cik":29,"filedAt":132,"filingId":140,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":124,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":135,"shares":60,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":45,"transactionDate":138,"intentLabel":47,"signalQuality":48},"0001768773-26-000006-1",442079,44382.14,[],{"count":145,"fetchedAt":146,"source":147},15,"2026-07-25T22:38:03.696Z","sqlite",{"data":149,"meta":151},{"value":25,"quality":150,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":152,"fetchedAt":153,"source":147},1,"2026-07-25T22:38:03.698Z",{"data":155,"meta":167},{"ticker":31,"ceo":156,"industry":157,"fullTimeEmployees":158,"ipoDate":159,"country":160,"state":161,"city":162,"website":163,"exchangeShort":25,"marketCap":25,"beta":164,"range52w":165,"fetchedAt":166},"Scott Bluestein","Asset Management",100,"2005-06-09","US","CA","Palo Alto","https:\u002F\u002Fwww.htgc.com",0.744,"13.7-19.67","2026-06-10T23:00:43.806Z",{"count":152,"fetchedAt":153,"source":147},{"data":169,"meta":171},{"ticker":31,"points":170},[],{"count":152,"fetchedAt":153,"source":147},{"data":173,"meta":1451},{"congressTrades":174,"insiderTrades":175,"priceHistory":191,"ticker":31},[],[176,177,178,179,180,181,182,183,184,185,186,187,188,189,190],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":34,"filingId":50,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":55,"filingId":56,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":55,"filingId":64,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":70,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":78,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":83,"filingId":84,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":83,"filingId":92,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":87,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":112,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":116,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":120,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":130},{"cik":29,"filedAt":132,"filingId":133,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":124,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":135,"shares":65,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":138},{"cik":29,"filedAt":132,"filingId":140,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":57,"ownerTitle":124,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":135,"shares":60,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":45,"transactionDate":138},[192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,465,468,471,474,477,480,483,486,489,492,495,497,500,502,505,508,511,514,517,520,522,524,527,530,533,536,539,542,545,548,550,553,556,559,561,564,566,569,572,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,657,660,662,665,668,671,674,677,680,683,686,688,691,694,697,700,703,706,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,776,778,781,784,787,789,792,795,798,800,803,805,808,811,814,817,819,822,824,827,830,833,835,837,839,841,844,847,849,852,855,857,859,862,865,868,870,872,874,877,880,882,885,887,889,892,894,896,899,902,904,906,909,911,914,917,919,921,923,925,928,930,932,935,938,941,943,946,949,952,955,957,960,962,965,968,971,974,977,979,982,984,987,989,992,995,998,1001,1003,1006,1009,1012,1014,1017,1019,1021,1023,1026,1029,1031,1033,1035,1038,1040,1042,1045,1047,1049,1052,1055,1058,1061,1064,1066,1069,1071,1074,1076,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1107,1109,1112,1114,1117,1119,1121,1124,1127,1130,1133,1136,1138,1141,1143,1145,1148,1150,1153,1156,1158,1160,1163,1166,1169,1172,1175,1177,1180,1182,1185,1188,1190,1193,1196,1199,1202,1204,1207,1210,1212,1214,1217,1219,1222,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1252,1255,1258,1261,1264,1267,1268,1271,1274,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1318,1320,1323,1325,1327,1330,1332,1334,1337,1339,1342,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1373,1375,1378,1379,1381,1383,1385,1388,1390,1393,1394,1396,1398,1401,1404,1406,1408,1411,1413,1415,1417,1420,1423,1424,1427,1429,1432,1435,1437,1440,1443,1446,1449],{"date":193,"close":194},"2021-07-30",17.270000457763672,{"date":196,"close":197},"2021-08-06",17.559999465942383,{"date":199,"close":200},"2021-08-13",17.18000030517578,{"date":202,"close":203},"2021-08-20",16.700000762939453,{"date":205,"close":206},"2021-08-27",17.06999969482422,{"date":208,"close":209},"2021-09-03",16.889999389648438,{"date":211,"close":212},"2021-09-10",16.6200008392334,{"date":214,"close":215},"2021-09-17",16.780000686645508,{"date":217,"close":218},"2021-09-24",16.649999618530273,{"date":220,"close":221},"2021-10-01",16.639999389648438,{"date":223,"close":224},"2021-10-08",17.219999313354492,{"date":226,"close":227},"2021-10-15",17.399999618530273,{"date":229,"close":230},"2021-10-22",17.40999984741211,{"date":232,"close":233},"2021-10-29",17.670000076293945,{"date":235,"close":236},"2021-11-05",17.889999389648438,{"date":238,"close":239},"2021-11-12",17.200000762939453,{"date":241,"close":242},"2021-11-19",16.709999084472656,{"date":244,"close":245},"2021-11-26",16.56999969482422,{"date":247,"close":248},"2021-12-03",16.459999084472656,{"date":250,"close":251},"2021-12-10",16.549999237060547,{"date":253,"close":254},"2021-12-17",16.139999389648438,{"date":256,"close":257},"2021-12-23",16.5,{"date":259,"close":260},"2021-12-31",16.59000015258789,{"date":262,"close":263},"2022-01-07",17.030000686645508,{"date":265,"close":266},"2022-01-14",17.6299991607666,{"date":268,"close":269},"2022-01-21",17.010000228881836,{"date":271,"close":272},"2022-01-28",16.950000762939453,{"date":274,"close":275},"2022-02-04",17.8700008392334,{"date":277,"close":278},"2022-02-11",17.729999542236328,{"date":280,"close":281},"2022-02-18",17.940000534057617,{"date":283,"close":275},"2022-02-25",{"date":285,"close":286},"2022-03-04",17.8799991607666,{"date":288,"close":289},"2022-03-11",17.040000915527344,{"date":291,"close":292},"2022-03-18",17.600000381469727,{"date":294,"close":295},"2022-03-25",18.209999084472656,{"date":297,"close":298},"2022-04-01",18.56999969482422,{"date":300,"close":301},"2022-04-08",18.329999923706055,{"date":303,"close":304},"2022-04-14",18.59000015258789,{"date":306,"close":307},"2022-04-22",17.959999084472656,{"date":309,"close":310},"2022-04-29",16.799999237060547,{"date":312,"close":313},"2022-05-06",17.329999923706055,{"date":315,"close":316},"2022-05-13",15.199999809265137,{"date":318,"close":319},"2022-05-20",13.619999885559082,{"date":321,"close":322},"2022-05-27",14.539999961853027,{"date":324,"close":325},"2022-06-03",14.069999694824219,{"date":327,"close":328},"2022-06-10",13.369999885559082,{"date":330,"close":331},"2022-06-17",13.109999656677246,{"date":333,"close":334},"2022-06-24",13.75,{"date":336,"close":337},"2022-07-01",14.010000228881836,{"date":339,"close":340},"2022-07-08",14.279999732971191,{"date":342,"close":343},"2022-07-15",13.819999694824219,{"date":345,"close":346},"2022-07-22",14.449999809265137,{"date":348,"close":349},"2022-07-29",15.90999984741211,{"date":351,"close":352},"2022-08-05",16.020000457763672,{"date":354,"close":355},"2022-08-12",15.789999961853027,{"date":357,"close":358},"2022-08-19",14.850000381469727,{"date":360,"close":361},"2022-08-26",14.630000114440918,{"date":363,"close":364},"2022-09-02",13.449999809265137,{"date":366,"close":337},"2022-09-09",{"date":368,"close":369},"2022-09-16",13.670000076293945,{"date":371,"close":372},"2022-09-23",12.800000190734863,{"date":374,"close":375},"2022-09-30",11.579999923706055,{"date":377,"close":378},"2022-10-07",12.079999923706055,{"date":380,"close":381},"2022-10-14",12.600000381469727,{"date":383,"close":384},"2022-10-21",13.300000190734863,{"date":386,"close":387},"2022-10-28",14.359999656677246,{"date":389,"close":390},"2022-11-04",14.739999771118164,{"date":392,"close":393},"2022-11-11",14.100000381469727,{"date":395,"close":396},"2022-11-18",14.329999923706055,{"date":398,"close":399},"2022-11-25",14.430000305175781,{"date":401,"close":402},"2022-12-02",14.020000457763672,{"date":404,"close":405},"2022-12-09",13.600000381469727,{"date":407,"close":408},"2022-12-16",13.239999771118164,{"date":410,"close":411},"2022-12-23",13.199999809265137,{"date":413,"close":414},"2022-12-30",13.220000267028809,{"date":416,"close":417},"2023-01-06",13.550000190734863,{"date":419,"close":420},"2023-01-13",13.649999618530273,{"date":422,"close":423},"2023-01-20",13.899999618530273,{"date":425,"close":426},"2023-01-27",14.510000228881836,{"date":428,"close":429},"2023-02-03",14.760000228881836,{"date":431,"close":432},"2023-02-10",14.239999771118164,{"date":434,"close":435},"2023-02-17",16.239999771118164,{"date":437,"close":438},"2023-02-24",15.859999656677246,{"date":440,"close":441},"2023-03-03",15.260000228881836,{"date":443,"close":444},"2023-03-10",12.289999961853027,{"date":446,"close":447},"2023-03-17",11.899999618530273,{"date":449,"close":450},"2023-03-24",12.460000038146973,{"date":452,"close":453},"2023-03-31",12.890000343322754,{"date":455,"close":456},"2023-04-06",12.489999771118164,{"date":458,"close":459},"2023-04-14",12.619999885559082,{"date":461,"close":462},"2023-04-21",12.989999771118164,{"date":464,"close":408},"2023-04-28",{"date":466,"close":467},"2023-05-05",13.100000381469727,{"date":469,"close":470},"2023-05-12",13.34000015258789,{"date":472,"close":473},"2023-05-19",13.930000305175781,{"date":475,"close":476},"2023-05-26",14.4399995803833,{"date":478,"close":479},"2023-06-02",14.699999809265137,{"date":481,"close":482},"2023-06-09",14.829999923706055,{"date":484,"close":485},"2023-06-16",14.770000457763672,{"date":487,"close":488},"2023-06-23",14.109999656677246,{"date":490,"close":491},"2023-06-30",14.800000190734863,{"date":493,"close":494},"2023-07-07",15.0600004196167,{"date":496,"close":352},"2023-07-14",{"date":498,"close":499},"2023-07-21",16.350000381469727,{"date":501,"close":260},"2023-07-28",{"date":503,"close":504},"2023-08-04",17.75,{"date":506,"close":507},"2023-08-11",17.149999618530273,{"date":509,"close":510},"2023-08-18",16.40999984741211,{"date":512,"close":513},"2023-08-25",16.43000030517578,{"date":515,"close":516},"2023-09-01",16.3700008392334,{"date":518,"close":519},"2023-09-08",15.970000267028809,{"date":521,"close":257},"2023-09-15",{"date":523,"close":513},"2023-09-22",{"date":525,"close":526},"2023-09-29",16.420000076293945,{"date":528,"close":529},"2023-10-06",15.880000114440918,{"date":531,"close":532},"2023-10-13",16.149999618530273,{"date":534,"close":535},"2023-10-20",15.65999984741211,{"date":537,"close":538},"2023-10-27",15.09000015258789,{"date":540,"close":541},"2023-11-03",15.869999885559082,{"date":543,"close":544},"2023-11-10",16.030000686645508,{"date":546,"close":547},"2023-11-17",15.649999618530273,{"date":549,"close":547},"2023-11-24",{"date":551,"close":552},"2023-12-01",15.399999618530273,{"date":554,"close":555},"2023-12-08",15.460000038146973,{"date":557,"close":558},"2023-12-15",15.829999923706055,{"date":560,"close":510},"2023-12-22",{"date":562,"close":563},"2023-12-29",16.670000076293945,{"date":565,"close":224},"2024-01-05",{"date":567,"close":568},"2024-01-12",17.579999923706055,{"date":570,"close":571},"2024-01-19",16.979999542236328,{"date":573,"close":197},"2024-01-26",{"date":575,"close":576},"2024-02-02",17.280000686645508,{"date":578,"close":579},"2024-02-09",17.290000915527344,{"date":581,"close":582},"2024-02-16",18.600000381469727,{"date":584,"close":585},"2024-02-23",18.6299991607666,{"date":587,"close":588},"2024-03-01",18.040000915527344,{"date":590,"close":591},"2024-03-08",18.110000610351562,{"date":593,"close":594},"2024-03-15",18.06999969482422,{"date":596,"close":597},"2024-03-22",18.299999237060547,{"date":599,"close":600},"2024-03-28",18.450000762939453,{"date":602,"close":603},"2024-04-05",18.40999984741211,{"date":605,"close":606},"2024-04-12",18.170000076293945,{"date":608,"close":609},"2024-04-19",18.459999084472656,{"date":611,"close":612},"2024-04-26",19.06999969482422,{"date":614,"close":615},"2024-05-03",19.43000030517578,{"date":617,"close":618},"2024-05-10",19.899999618530273,{"date":620,"close":621},"2024-05-17",19.360000610351562,{"date":623,"close":624},"2024-05-24",19.40999984741211,{"date":626,"close":627},"2024-05-31",19.739999771118164,{"date":629,"close":630},"2024-06-07",19.790000915527344,{"date":632,"close":633},"2024-06-14",19.56999969482422,{"date":635,"close":636},"2024-06-21",19.81999969482422,{"date":638,"close":639},"2024-06-28",20.450000762939453,{"date":641,"close":642},"2024-07-05",21.219999313354492,{"date":644,"close":642},"2024-07-12",{"date":646,"close":647},"2024-07-19",21.18000030517578,{"date":649,"close":650},"2024-07-26",21.43000030517578,{"date":652,"close":653},"2024-08-02",18.809999465942383,{"date":655,"close":656},"2024-08-09",18.649999618530273,{"date":658,"close":659},"2024-08-16",18.399999618530273,{"date":661,"close":609},"2024-08-23",{"date":663,"close":664},"2024-08-30",19.170000076293945,{"date":666,"close":667},"2024-09-06",18.549999237060547,{"date":669,"close":670},"2024-09-13",19.3799991607666,{"date":672,"close":673},"2024-09-20",19.579999923706055,{"date":675,"close":676},"2024-09-27",19.75,{"date":678,"close":679},"2024-10-04",20.040000915527344,{"date":681,"close":682},"2024-10-11",19.6299991607666,{"date":684,"close":685},"2024-10-18",20.18000030517578,{"date":687,"close":618},"2024-10-25",{"date":689,"close":690},"2024-11-01",19.229999542236328,{"date":692,"close":693},"2024-11-08",19.670000076293945,{"date":695,"close":696},"2024-11-15",18.920000076293945,{"date":698,"close":699},"2024-11-22",18.760000228881836,{"date":701,"close":702},"2024-11-29",18.93000030517578,{"date":704,"close":705},"2024-12-06",19.510000228881836,{"date":707,"close":624},"2024-12-13",{"date":709,"close":710},"2024-12-20",19.209999084472656,{"date":712,"close":713},"2024-12-27",20.079999923706055,{"date":715,"close":716},"2025-01-03",20.1200008392334,{"date":718,"close":719},"2025-01-10",19.729999542236328,{"date":721,"close":722},"2025-01-17",20.75,{"date":724,"close":725},"2025-01-24",21.079999923706055,{"date":727,"close":728},"2025-01-31",21.149999618530273,{"date":730,"close":731},"2025-02-07",20.860000610351562,{"date":733,"close":734},"2025-02-14",21.270000457763672,{"date":736,"close":737},"2025-02-21",21.469999313354492,{"date":739,"close":740},"2025-02-28",20.90999984741211,{"date":742,"close":743},"2025-03-07",18.899999618530273,{"date":745,"close":746},"2025-03-14",18.510000228881836,{"date":748,"close":749},"2025-03-21",19.239999771118164,{"date":751,"close":752},"2025-03-28",19.260000228881836,{"date":754,"close":755},"2025-04-04",17.190000534057617,{"date":757,"close":758},"2025-04-11",16.829999923706055,{"date":760,"close":761},"2025-04-17",17.540000915527344,{"date":763,"close":764},"2025-04-25",17.90999984741211,{"date":766,"close":767},"2025-05-02",17.649999618530273,{"date":769,"close":770},"2025-05-09",17.479999542236328,{"date":772,"close":773},"2025-05-16",17.799999237060547,{"date":775,"close":227},"2025-05-23",{"date":777,"close":266},"2025-05-30",{"date":779,"close":780},"2025-06-06",18.139999389648438,{"date":782,"close":783},"2025-06-13",17.979999542236328,{"date":785,"close":786},"2025-06-20",18.010000228881836,{"date":788,"close":780},"2025-06-27",{"date":790,"close":791},"2025-07-03",18.610000610351562,{"date":793,"close":794},"2025-07-11",18.940000534057617,{"date":796,"close":797},"2025-07-18",19.329999923706055,{"date":799,"close":752},"2025-07-22",{"date":801,"close":802},"2025-07-23",19.479999542236328,{"date":804,"close":615},"2025-07-24",{"date":806,"close":807},"2025-07-25",19.440000534057617,{"date":809,"close":810},"2025-07-28",19.110000610351562,{"date":812,"close":813},"2025-07-29",19.200000762939453,{"date":815,"close":816},"2025-07-30",18.90999984741211,{"date":818,"close":699},"2025-07-31",{"date":820,"close":821},"2025-08-01",19.149999618530273,{"date":823,"close":621},"2025-08-04",{"date":825,"close":826},"2025-08-05",19.489999771118164,{"date":828,"close":829},"2025-08-06",19.520000457763672,{"date":831,"close":832},"2025-08-07",19.31999969482422,{"date":834,"close":826},"2025-08-08",{"date":836,"close":615},"2025-08-11",{"date":838,"close":749},"2025-08-12",{"date":840,"close":807},"2025-08-13",{"date":842,"close":843},"2025-08-14",19.350000381469727,{"date":845,"close":846},"2025-08-15",19.059999465942383,{"date":848,"close":810},"2025-08-18",{"date":850,"close":851},"2025-08-19",19.15999984741211,{"date":853,"close":854},"2025-08-20",19.1299991607666,{"date":856,"close":821},"2025-08-21",{"date":858,"close":690},"2025-08-22",{"date":860,"close":861},"2025-08-25",19.079999923706055,{"date":863,"close":864},"2025-08-26",19.309999465942383,{"date":866,"close":867},"2025-08-27",19.399999618530273,{"date":869,"close":615},"2025-08-28",{"date":871,"close":829},"2025-08-29",{"date":873,"close":797},"2025-09-02",{"date":875,"close":876},"2025-09-03",19.299999237060547,{"date":878,"close":879},"2025-09-04",19.3700008392334,{"date":881,"close":690},"2025-09-05",{"date":883,"close":884},"2025-09-08",19.450000762939453,{"date":886,"close":832},"2025-09-09",{"date":888,"close":797},"2025-09-10",{"date":890,"close":891},"2025-09-11",19.530000686645508,{"date":893,"close":807},"2025-09-12",{"date":895,"close":854},"2025-09-15",{"date":897,"close":898},"2025-09-16",19.1200008392334,{"date":900,"close":901},"2025-09-17",19.219999313354492,{"date":903,"close":843},"2025-09-18",{"date":905,"close":829},"2025-09-19",{"date":907,"close":908},"2025-09-22",19.139999389648438,{"date":910,"close":851},"2025-09-23",{"date":912,"close":913},"2025-09-24",18.8799991607666,{"date":915,"close":916},"2025-09-25",19.100000381469727,{"date":918,"close":810},"2025-09-26",{"date":920,"close":913},"2025-09-29",{"date":922,"close":816},"2025-09-30",{"date":924,"close":791},"2025-10-01",{"date":926,"close":927},"2025-10-02",18.75,{"date":929,"close":659},"2025-10-03",{"date":931,"close":597},"2025-10-06",{"date":933,"close":934},"2025-10-07",17.920000076293945,{"date":936,"close":937},"2025-10-08",17.709999084472656,{"date":939,"close":940},"2025-10-09",17.059999465942383,{"date":942,"close":203},"2025-10-10",{"date":944,"close":945},"2025-10-13",17.1299991607666,{"date":947,"close":948},"2025-10-14",17.420000076293945,{"date":950,"close":951},"2025-10-15",17.389999389648438,{"date":953,"close":954},"2025-10-16",17.15999984741211,{"date":956,"close":194},"2025-10-17",{"date":958,"close":959},"2025-10-20",17.489999771118164,{"date":961,"close":278},"2025-10-21",{"date":963,"close":964},"2025-10-22",17.549999237060547,{"date":966,"close":967},"2025-10-23",17.639999389648438,{"date":969,"close":970},"2025-10-24",17.6200008392334,{"date":972,"close":973},"2025-10-27",17.969999313354492,{"date":975,"close":976},"2025-10-28",18.049999237060547,{"date":978,"close":504},"2025-10-29",{"date":980,"close":981},"2025-10-30",17.59000015258789,{"date":983,"close":934},"2025-10-31",{"date":985,"close":986},"2025-11-03",17.809999465942383,{"date":988,"close":973},"2025-11-04",{"date":990,"close":991},"2025-11-05",18.079999923706055,{"date":993,"close":994},"2025-11-06",17.780000686645508,{"date":996,"close":997},"2025-11-07",18,{"date":999,"close":1000},"2025-11-10",17.850000381469727,{"date":1002,"close":997},"2025-11-11",{"date":1004,"close":1005},"2025-11-12",17.700000762939453,{"date":1007,"close":1008},"2025-11-13",17.65999984741211,{"date":1010,"close":1011},"2025-11-14",17.56999969482422,{"date":1013,"close":945},"2025-11-17",{"date":1015,"close":1016},"2025-11-18",17.299999237060547,{"date":1018,"close":948},"2025-11-19",{"date":1020,"close":1016},"2025-11-20",{"date":1022,"close":770},"2025-11-21",{"date":1024,"close":1025},"2025-11-24",17.530000686645508,{"date":1027,"close":1028},"2025-11-25",17.68000030517578,{"date":1030,"close":286},"2025-11-26",{"date":1032,"close":997},"2025-11-28",{"date":1034,"close":991},"2025-12-01",{"date":1036,"close":1037},"2025-12-02",18.3700008392334,{"date":1039,"close":699},"2025-12-03",{"date":1041,"close":794},"2025-12-04",{"date":1043,"close":1044},"2025-12-05",18.979999542236328,{"date":1046,"close":1044},"2025-12-08",{"date":1048,"close":696},"2025-12-09",{"date":1050,"close":1051},"2025-12-10",19.049999237060547,{"date":1053,"close":1054},"2025-12-11",18.889999389648438,{"date":1056,"close":1057},"2025-12-12",18.829999923706055,{"date":1059,"close":1060},"2025-12-15",18.670000076293945,{"date":1062,"close":1063},"2025-12-16",18.709999084472656,{"date":1065,"close":927},"2025-12-17",{"date":1067,"close":1068},"2025-12-18",18.540000915527344,{"date":1070,"close":746},"2025-12-19",{"date":1072,"close":1073},"2025-12-22",18.389999389648438,{"date":1075,"close":603},"2025-12-23",{"date":1077,"close":1078},"2025-12-24",18.489999771118164,{"date":1080,"close":1081},"2025-12-26",18.690000534057617,{"date":1083,"close":1084},"2025-12-29",18.729999542236328,{"date":1086,"close":1087},"2025-12-30",18.790000915527344,{"date":1089,"close":1090},"2025-12-31",18.81999969482422,{"date":1092,"close":1093},"2026-01-02",18.860000610351562,{"date":1095,"close":1096},"2026-01-05",18.84000015258789,{"date":1098,"close":791},"2026-01-06",{"date":1100,"close":1101},"2026-01-07",18.239999771118164,{"date":1103,"close":1104},"2026-01-08",18.719999313354492,{"date":1106,"close":304},"2026-01-09",{"date":1108,"close":1060},"2026-01-12",{"date":1110,"close":1111},"2026-01-13",18.530000686645508,{"date":1113,"close":1096},"2026-01-14",{"date":1115,"close":1116},"2026-01-15",18.969999313354492,{"date":1118,"close":816},"2026-01-16",{"date":1120,"close":585},"2026-01-20",{"date":1122,"close":1123},"2026-01-21",18.8700008392334,{"date":1125,"close":1126},"2026-01-22",18.770000457763672,{"date":1128,"close":1129},"2026-01-23",18.6200008392334,{"date":1131,"close":1132},"2026-01-26",18.559999465942383,{"date":1134,"close":1135},"2026-01-27",18.700000762939453,{"date":1137,"close":1111},"2026-01-28",{"date":1139,"close":1140},"2026-01-29",18.68000030517578,{"date":1142,"close":1111},"2026-01-30",{"date":1144,"close":597},"2026-02-02",{"date":1146,"close":1147},"2026-02-03",17.510000228881836,{"date":1149,"close":571},"2026-02-04",{"date":1151,"close":1152},"2026-02-05",16.329999923706055,{"date":1154,"close":1155},"2026-02-06",16.450000762939453,{"date":1157,"close":310},"2026-02-09",{"date":1159,"close":209},"2026-02-10",{"date":1161,"close":1162},"2026-02-11",16.790000915527344,{"date":1164,"close":1165},"2026-02-12",16.600000381469727,{"date":1167,"close":1168},"2026-02-13",15.579999923706055,{"date":1170,"close":1171},"2026-02-17",15.84000015258789,{"date":1173,"close":1174},"2026-02-18",15.960000038146973,{"date":1176,"close":547},"2026-02-19",{"date":1178,"close":1179},"2026-02-20",15.430000305175781,{"date":1181,"close":538},"2026-02-23",{"date":1183,"close":1184},"2026-02-24",15.069999694824219,{"date":1186,"close":1187},"2026-02-25",15.109999656677246,{"date":1189,"close":1179},"2026-02-26",{"date":1191,"close":1192},"2026-02-27",14.210000038146973,{"date":1194,"close":1195},"2026-03-02",14.600000381469727,{"date":1197,"close":1198},"2026-03-03",14.520000457763672,{"date":1200,"close":1201},"2026-03-04",14.989999771118164,{"date":1203,"close":1187},"2026-03-05",{"date":1205,"close":1206},"2026-03-06",14.859999656677246,{"date":1208,"close":1209},"2026-03-09",14.670000076293945,{"date":1211,"close":361},"2026-03-10",{"date":1213,"close":387},"2026-03-11",{"date":1215,"close":1216},"2026-03-12",14.039999961853027,{"date":1218,"close":1216},"2026-03-13",{"date":1220,"close":1221},"2026-03-16",14.0600004196167,{"date":1223,"close":426},"2026-03-17",{"date":1225,"close":1226},"2026-03-18",14.460000038146973,{"date":1228,"close":1229},"2026-03-19",14.420000076293945,{"date":1231,"close":1232},"2026-03-20",14.170000076293945,{"date":1234,"close":1235},"2026-03-23",14.5,{"date":1237,"close":1238},"2026-03-24",14.140000343322754,{"date":1240,"close":1241},"2026-03-25",14.180000305175781,{"date":1243,"close":1221},"2026-03-26",{"date":1245,"close":1246},"2026-03-27",13.890000343322754,{"date":1248,"close":1249},"2026-03-30",14.199999809265137,{"date":1251,"close":485},"2026-03-31",{"date":1253,"close":1254},"2026-04-01",14.5600004196167,{"date":1256,"close":1257},"2026-04-02",14.899999618530273,{"date":1259,"close":1260},"2026-04-06",15.180000305175781,{"date":1262,"close":1263},"2026-04-07",15.119999885559082,{"date":1265,"close":1266},"2026-04-08",14.979999542236328,{"date":138,"close":390},{"date":1269,"close":1270},"2026-04-10",14.949999809265137,{"date":1272,"close":1273},"2026-04-13",15.279999732971191,{"date":1275,"close":1273},"2026-04-14",{"date":1277,"close":1278},"2026-04-15",15.680000305175781,{"date":1280,"close":1281},"2026-04-16",15.640000343322754,{"date":1283,"close":1174},"2026-04-17",{"date":1285,"close":1286},"2026-04-20",15.920000076293945,{"date":1288,"close":1289},"2026-04-21",15.670000076293945,{"date":1291,"close":1292},"2026-04-22",15.8100004196167,{"date":1294,"close":1295},"2026-04-23",15.350000381469727,{"date":1297,"close":1298},"2026-04-24",15.510000228881836,{"date":1300,"close":1301},"2026-04-27",15.479999542236328,{"date":1303,"close":547},"2026-04-28",{"date":1305,"close":1306},"2026-04-29",15.5,{"date":1308,"close":1309},"2026-04-30",16.049999237060547,{"date":1311,"close":1312},"2026-05-01",16.299999237060547,{"date":1314,"close":1315},"2026-05-04",16.440000534057617,{"date":1317,"close":245},"2026-05-05",{"date":1319,"close":1315},"2026-05-06",{"date":1321,"close":1322},"2026-05-07",16.399999618530273,{"date":1324,"close":532},"2026-05-08",{"date":1326,"close":1309},"2026-05-11",{"date":1328,"close":1329},"2026-05-12",15.979999542236328,{"date":1331,"close":438},"2026-05-13",{"date":1333,"close":1306},"2026-05-14",{"date":1335,"close":1336},"2026-05-15",15.529999732971191,{"date":1338,"close":552},"2026-05-18",{"date":1340,"close":1341},"2026-05-19",15.3100004196167,{"date":1343,"close":1281},"2026-05-20",{"date":1345,"close":1346},"2026-05-21",15.470000267028809,{"date":1348,"close":1349},"2026-05-22",15.34000015258789,{"date":1351,"close":1352},"2026-05-26",15.710000038146973,{"date":1354,"close":1336},"2026-05-27",{"date":1356,"close":1357},"2026-05-28",15.420000076293945,{"date":1359,"close":1360},"2026-05-29",15.449999809265137,{"date":1362,"close":1363},"2026-06-01",15.6899995803833,{"date":1365,"close":1366},"2026-06-02",15.520000457763672,{"date":1368,"close":1369},"2026-06-03",15.220000267028809,{"date":1371,"close":1372},"2026-06-04",15.569999694824219,{"date":1374,"close":1273},"2026-06-05",{"date":1376,"close":1377},"2026-06-08",15.229999542236328,{"date":130,"close":1360},{"date":1380,"close":1306},"2026-06-10",{"date":1382,"close":1298},"2026-06-11",{"date":1384,"close":1306},"2026-06-12",{"date":1386,"close":1387},"2026-06-15",15.489999771118164,{"date":1389,"close":547},"2026-06-16",{"date":1391,"close":1392},"2026-06-17",15.40999984741211,{"date":107,"close":1387},{"date":1395,"close":1377},"2026-06-22",{"date":1397,"close":1260},"2026-06-23",{"date":1399,"close":1400},"2026-06-24",15.149999618530273,{"date":1402,"close":1403},"2026-06-25",15.239999771118164,{"date":1405,"close":1168},"2026-06-26",{"date":1407,"close":529},"2026-06-29",{"date":1409,"close":1410},"2026-06-30",15.770000457763672,{"date":1412,"close":1286},"2026-07-01",{"date":1414,"close":1174},"2026-07-02",{"date":1416,"close":1309},"2026-07-06",{"date":1418,"close":1419},"2026-07-07",15.989999771118164,{"date":1421,"close":1422},"2026-07-08",15.890000343322754,{"date":46,"close":1363},{"date":1425,"close":1426},"2026-07-10",16.010000228881836,{"date":1428,"close":1286},"2026-07-13",{"date":1430,"close":1431},"2026-07-14",16.040000915527344,{"date":1433,"close":1434},"2026-07-15",16.110000610351562,{"date":1436,"close":516},"2026-07-16",{"date":1438,"close":1439},"2026-07-17",16.170000076293945,{"date":1441,"close":1442},"2026-07-20",16.059999465942383,{"date":1444,"close":1445},"2026-07-21",16.1299991607666,{"date":1447,"close":1448},"2026-07-22",15.930000305175781,{"date":1450,"close":1281},"2026-07-23",{"count":152,"fetchedAt":1452,"source":147},"2026-07-25T22:38:03.702Z",1785019083676]